3,979$
4,71%
Echtzeit-Aktienkurs Orchestra BioMed Holdings
Bid:
Ask:
Aktienkurse zur Orchestra BioMed Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,83 | 4,00 | 3,83 | 3,99 | 4,72% | 144.196,00 |
| 29.07.2026 | 3,85 | 3,95 | 3,78 | 3,81 | -1,30% | 256.023,00 |
| 28.07.2026 | 3,83 | 3,89 | 3,82 | 3,86 | 1,05% | 194.383,00 |
| 27.07.2026 | 3,80 | 3,88 | 3,75 | 3,82 | 2,14% | 180.776,00 |
| 24.07.2026 | 3,67 | 3,79 | 3,62 | 3,74 | 2,75% | 149.342,00 |
| 23.07.2026 | 3,59 | 3,75 | 3,56 | 3,64 | 0,28% | 161.410,00 |
| 22.07.2026 | 3,68 | 3,73 | 3,59 | 3,63 | -1,63% | 172.710,00 |
| 21.07.2026 | 3,71 | 3,77 | 3,59 | 3,69 | -0,81% | 285.471,00 |
| 20.07.2026 | 3,69 | 3,75 | 3,63 | 3,72 | 1,09% | 139.585,00 |
| 17.07.2026 | 3,64 | 3,74 | 3,63 | 3,68 | -1,08% | 200.318,00 |
| 16.07.2026 | 3,65 | 3,77 | 3,61 | 3,72 | 1,92% | 186.890,00 |
| 15.07.2026 | 3,70 | 3,82 | 3,63 | 3,65 | -1,08% | 188.559,00 |
| 14.07.2026 | 3,83 | 3,96 | 3,68 | 3,69 | -3,53% | 361.841,00 |
| 13.07.2026 | 3,97 | 4,03 | 3,82 | 3,83 | -4,14% | 218.293,00 |
| 10.07.2026 | 3,91 | 4,00 | 3,81 | 3,99 | 1,92% | 161.464,00 |
| 09.07.2026 | 3,92 | 3,97 | 3,85 | 3,92 | -0,13% | 203.737,00 |
| 08.07.2026 | 3,89 | 3,95 | 3,80 | 3,92 | -0,76% | 272.586,00 |
| 07.07.2026 | 4,12 | 4,25 | 3,89 | 3,95 | -3,30% | 259.105,00 |
| 06.07.2026 | 4,16 | 4,25 | 4,05 | 4,09 | -2,51% | 266.534,00 |
| 02.07.2026 | 4,30 | 4,47 | 4,19 | 4,19 | -2,56% | 252.842,00 |
| 01.07.2026 | 4,32 | 4,36 | 4,21 | 4,30 | -0,35% | 267.436,00 |
| 30.06.2026 | 4,74 | 4,79 | 4,26 | 4,32 | -9,16% | 412.037,00 |
| 29.06.2026 | 4,21 | 4,80 | 4,09 | 4,75 | 12,03% | 633.771,00 |
| 26.06.2026 | 3,90 | 4,31 | 3,90 | 4,24 | 8,72% | 5.421.177,00 |
| 25.06.2026 | 4,00 | 4,07 | 3,85 | 3,90 | -1,76% | 220.382,00 |
| 24.06.2026 | 4,10 | 4,12 | 3,97 | 3,97 | -1,73% | 143.040,00 |
| 23.06.2026 | 4,01 | 4,12 | 3,94 | 4,04 | -0,49% | 97.588,00 |
| 22.06.2026 | 4,03 | 4,12 | 3,89 | 4,06 | 1,75% | 260.352,00 |
| 18.06.2026 | 3,89 | 4,04 | 3,84 | 3,99 | 3,10% | 319.616,00 |
| 17.06.2026 | 3,90 | 4,01 | 3,84 | 3,87 | 0,52% | 270.846,00 |
| 16.06.2026 | 4,00 | 4,06 | 3,85 | 3,85 | -3,02% | 479.402,00 |
| 15.06.2026 | 4,12 | 4,14 | 3,92 | 3,97 | -3,17% | 157.086,00 |
| 12.06.2026 | 4,09 | 4,17 | 4,04 | 4,10 | 0,74% | 556.333,00 |
| 11.06.2026 | 4,04 | 4,12 | 3,94 | 4,07 | 1,24% | 163.536,00 |
| 10.06.2026 | 4,02 | 4,13 | 4,00 | 4,02 | -0,25% | 288.739,00 |
| 09.06.2026 | 3,97 | 4,09 | 3,92 | 4,03 | 2,03% | 187.789,00 |
| 08.06.2026 | 3,95 | 4,06 | 3,88 | 3,95 | 1,28% | 104.457,00 |
| 05.06.2026 | 3,97 | 4,14 | 3,81 | 3,90 | -2,13% | 138.771,00 |
| 04.06.2026 | 3,86 | 4,04 | 3,86 | 3,99 | 3,24% | 152.747,00 |
| 03.06.2026 | 3,90 | 3,92 | 3,79 | 3,86 | -1,28% | 240.608,00 |
| 02.06.2026 | 3,82 | 3,96 | 3,77 | 3,91 | 2,09% | 183.898,00 |
| 01.06.2026 | 3,91 | 4,04 | 3,80 | 3,83 | -2,05% | 292.724,00 |
| 29.05.2026 | 3,99 | 4,01 | 3,89 | 3,91 | -1,76% | 192.999,00 |
| 28.05.2026 | 3,95 | 4,03 | 3,94 | 3,98 | 0,76% | 124.093,00 |
| 27.05.2026 | 3,95 | 4,12 | 3,95 | 3,95 | -0,50% | 135.669,00 |
| 26.05.2026 | 4,09 | 4,10 | 3,88 | 3,97 | -2,22% | 351.616,00 |
| 22.05.2026 | 4,12 | 4,14 | 4,05 | 4,06 | -0,98% | 198.269,00 |
| 21.05.2026 | 3,94 | 4,14 | 3,94 | 4,10 | 3,02% | 287.659,00 |
| 20.05.2026 | 4,04 | 4,05 | 3,94 | 3,98 | -0,50% | 93.238,00 |
| 19.05.2026 | 3,98 | 4,16 | 3,96 | 4,00 | 0,50% | 490.744,00 |
| 18.05.2026 | 3,84 | 3,98 | 3,75 | 3,98 | 6,99% | 414.293,00 |
| 15.05.2026 | 4,03 | 4,05 | 3,70 | 3,72 | -9,49% | 439.337,00 |
| 14.05.2026 | 4,10 | 4,15 | 4,03 | 4,11 | 1,43% | 627.258,00 |
| 13.05.2026 | 4,07 | 4,14 | 3,93 | 4,05 | -0,20% | 192.097,00 |
| 12.05.2026 | 3,90 | 4,06 | 3,78 | 4,06 | 3,84% | 137.923,00 |
| 11.05.2026 | 4,05 | 4,11 | 3,90 | 3,91 | -3,22% | 193.343,00 |
| 08.05.2026 | 3,99 | 4,12 | 3,90 | 4,04 | 2,80% | 197.110,00 |
| 07.05.2026 | 4,12 | 4,24 | 3,88 | 3,93 | -4,38% | 145.888,00 |
| 06.05.2026 | 4,06 | 4,18 | 4,00 | 4,11 | 2,49% | 445.580,00 |
| 05.05.2026 | 4,05 | 4,10 | 3,95 | 4,01 | -0,25% | 191.388,00 |
| 04.05.2026 | 4,00 | 4,16 | 4,00 | 4,02 | 1,26% | 182.996,00 |
| 01.05.2026 | 4,06 | 4,06 | 3,94 | 3,97 | -0,50% | 158.661,00 |
| 30.04.2026 | 3,85 | 4,00 | 3,78 | 3,99 | 5,00% | 284.648,00 |
| 29.04.2026 | 3,86 | 3,87 | 3,78 | 3,80 | -2,56% | 241.990,00 |
| 28.04.2026 | 4,09 | 4,09 | 3,85 | 3,90 | -4,88% | 175.819,00 |
| 27.04.2026 | 4,10 | 4,22 | 4,06 | 4,10 | -0,73% | 331.662,00 |
| 24.04.2026 | 4,14 | 4,22 | 4,01 | 4,13 | -0,48% | 252.413,00 |
| 23.04.2026 | 4,22 | 4,23 | 4,09 | 4,15 | -1,43% | 128.397,00 |
| 22.04.2026 | 4,31 | 4,40 | 4,16 | 4,21 | -0,24% | 192.150,00 |
| 21.04.2026 | 4,37 | 4,56 | 4,20 | 4,22 | -2,99% | 118.458,00 |
| 20.04.2026 | 4,54 | 4,70 | 4,31 | 4,35 | -5,02% | 188.854,00 |
| 17.04.2026 | 4,53 | 4,72 | 4,36 | 4,58 | 2,46% | 128.508,00 |
| 16.04.2026 | 4,62 | 4,62 | 4,43 | 4,47 | -2,08% | 96.346,00 |
| 15.04.2026 | 4,51 | 4,62 | 4,51 | 4,57 | 1,22% | 102.804,00 |
| 14.04.2026 | 4,40 | 4,54 | 4,33 | 4,51 | 4,88% | 168.054,00 |
| 13.04.2026 | 4,12 | 4,34 | 4,12 | 4,30 | 4,12% | 108.862,00 |
| 10.04.2026 | 4,19 | 4,32 | 4,10 | 4,13 | -2,36% | 106.096,00 |
| 09.04.2026 | 4,21 | 4,43 | 4,18 | 4,23 | -1,05% | 120.140,00 |
| 08.04.2026 | 4,47 | 4,47 | 4,26 | 4,28 | 0,35% | 112.036,00 |
| 07.04.2026 | 4,22 | 4,44 | 4,15 | 4,26 | 0,47% | 107.150,00 |
| 06.04.2026 | 4,29 | 4,42 | 4,23 | 4,24 | -0,70% | 132.707,00 |
| 02.04.2026 | 4,25 | 4,39 | 4,09 | 4,27 | -1,61% | 139.841,00 |
| 01.04.2026 | 4,31 | 4,49 | 4,13 | 4,34 | 1,81% | 98.849,00 |
| 31.03.2026 | 4,25 | 4,30 | 4,08 | 4,26 | 4,74% | 89.160,00 |
| 30.03.2026 | 4,25 | 4,26 | 4,04 | 4,07 | -4,46% | 149.861,00 |
| 27.03.2026 | 4,44 | 4,46 | 4,18 | 4,26 | -5,54% | 137.070,00 |
| 26.03.2026 | 4,60 | 4,64 | 4,46 | 4,51 | -1,31% | 111.609,00 |
| 25.03.2026 | 4,73 | 4,83 | 4,56 | 4,57 | -1,93% | 199.845,00 |
| 24.03.2026 | 4,75 | 4,75 | 4,48 | 4,66 | -1,69% | 262.173,00 |
| 23.03.2026 | 4,68 | 4,83 | 4,63 | 4,74 | 2,16% | 295.644,00 |
| 20.03.2026 | 4,58 | 4,72 | 4,47 | 4,64 | 0,00% | 474.947,00 |
| 19.03.2026 | 4,46 | 4,64 | 4,38 | 4,64 | 3,11% | 344.953,00 |
| 18.03.2026 | 4,54 | 4,72 | 4,35 | 4,50 | -2,39% | 300.772,00 |
| 17.03.2026 | 4,64 | 4,72 | 4,57 | 4,61 | 1,32% | 244.723,00 |
| 16.03.2026 | 4,09 | 4,66 | 4,09 | 4,55 | 8,33% | 290.300,00 |
| 13.03.2026 | 4,38 | 4,45 | 4,13 | 4,20 | -4,11% | 278.588,00 |
| 12.03.2026 | 4,61 | 4,70 | 4,23 | 4,38 | -4,78% | 264.243,00 |
| 11.03.2026 | 4,60 | 4,72 | 4,50 | 4,60 | -0,86% | 134.415,00 |
| 10.03.2026 | 4,70 | 4,89 | 4,59 | 4,64 | -0,64% | 166.967,00 |
| 09.03.2026 | 4,24 | 4,67 | 4,22 | 4,67 | 8,10% | 133.828,00 |